Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.31 | 62.31 | 61.59 | 61.71 | 1,223,793 | -0.44(-0.71%) |
Mar 28, 2019 | 61.73 | 62.20 | 61.48 | 62.15 | 638,086 | +0.57(+0.93%) |
Mar 27, 2019 | 61.76 | 61.87 | 61.45 | 61.58 | 812,433 | -0.19(-0.30%) |
Mar 26, 2019 | 61.40 | 61.79 | 61.21 | 61.76 | 455,667 | +0.55(+0.90%) |
Mar 25, 2019 | 61.47 | 61.62 | 61.05 | 61.21 | 487,700 | -0.24(-0.39%) |
Mar 22, 2019 | 61.56 | 62.15 | 61.33 | 61.45 | 774,199 | -0.23(-0.37%) |
Mar 21, 2019 | 60.65 | 61.83 | 60.59 | 61.68 | 852,379 | +1.13(+1.87%) |
Mar 20, 2019 | 59.90 | 60.77 | 59.59 | 60.55 | 800,259 | +0.60(+1.00%) |
Mar 19, 2019 | 60.61 | 60.66 | 59.73 | 59.95 | 546,121 | -0.51(-0.84%) |
Mar 18, 2019 | 60.41 | 60.94 | 60.04 | 60.46 | 820,689 | +0.06(+0.09%) |
Mar 15, 2019 | 61.03 | 61.28 | 60.37 | 60.40 | 1,035,980 | -0.55(-0.90%) |
Mar 14, 2019 | 60.65 | 60.99 | 60.44 | 60.95 | 717,796 | +0.46(+0.76%) |
Mar 13, 2019 | 60.72 | 60.99 | 60.48 | 60.49 | 900,143 | -0.06(-0.09%) |
Mar 12, 2019 | 60.65 | 60.96 | 60.44 | 60.55 | 477,748 | -0.01(-0.01%) |
Mar 11, 2019 | 60.30 | 60.70 | 59.98 | 60.56 | 480,533 | +0.84(+1.41%) |
Mar 08, 2019 | 59.39 | 59.93 | 59.39 | 59.72 | 249,150 | +0.09(+0.15%) |
Mar 07, 2019 | 59.82 | 60.19 | 59.44 | 59.63 | 480,916 | -0.10(-0.18%) |
Mar 06, 2019 | 60.36 | 60.51 | 59.73 | 59.73 | 739,955 | -0.62(-1.03%) |
Mar 05, 2019 | 59.79 | 60.89 | 59.79 | 60.36 | 1,003,167 | +0.52(+0.86%) |
Mar 04, 2019 | 60.07 | 60.12 | 59.23 | 59.84 | 1,318,867 | +0.16(+0.27%) |
Mar 01, 2019 | 60.05 | 60.05 | 59.17 | 59.68 | 884,657 | +0.15(+0.26%) |
Feb 28, 2019 | 60.04 | 60.74 | 59.49 | 59.52 | 1,513,893 | -0.53(-0.89%) |
Feb 27, 2019 | 59.88 | 60.11 | 59.31 | 60.06 | 435,278 | -0.15(-0.24%) |
Feb 26, 2019 | 60.41 | 60.42 | 59.88 | 60.20 | 396,665 | -0.13(-0.21%) |
Feb 25, 2019 | 60.57 | 60.62 | 59.94 | 60.33 | 574,218 | -0.11(-0.19%) |
Feb 22, 2019 | 59.86 | 60.46 | 59.69 | 60.44 | 520,343 | +0.67(+1.12%) |
Feb 21, 2019 | 59.84 | 59.94 | 59.23 | 59.77 | 460,622 | -0.15(-0.26%) |
Feb 20, 2019 | 60.12 | 60.15 | 59.25 | 59.93 | 741,680 | -0.29(-0.48%) |
Feb 19, 2019 | 59.56 | 60.44 | 59.40 | 60.22 | 526,620 | +0.48(+0.81%) |
Feb 15, 2019 | 59.45 | 59.96 | 59.12 | 59.73 | 466,228 | +0.47(+0.79%) |
Feb 14, 2019 | 59.14 | 59.52 | 58.87 | 59.27 | 728,740 | +0.09(+0.15%) |
Feb 13, 2019 | 58.39 | 59.32 | 58.31 | 59.18 | 510,684 | +0.69(+1.17%) |
Feb 12, 2019 | 58.91 | 58.93 | 58.12 | 58.49 | 443,074 | -0.13(-0.22%) |
Feb 11, 2019 | 58.43 | 58.82 | 58.02 | 58.62 | 602,425 | +0.19(+0.32%) |
Feb 08, 2019 | 58.67 | 59.27 | 58.01 | 58.43 | 641,079 | -0.62(-1.05%) |
Feb 07, 2019 | 57.43 | 59.11 | 57.15 | 59.06 | 962,707 | +1.40(+2.42%) |
Feb 06, 2019 | 58.00 | 58.00 | 57.19 | 57.66 | 999,925 | -0.27(-0.47%) |
Feb 05, 2019 | 57.80 | 58.10 | 56.58 | 57.93 | 966,053 | +0.98(+1.72%) |
Feb 04, 2019 | 56.25 | 57.00 | 55.58 | 56.96 | 926,767 | +0.52(+0.92%) |
Feb 01, 2019 | 56.91 | 57.00 | 55.12 | 56.44 | 904,594 | -0.46(-0.81%) |
Jan 31, 2019 | 56.46 | 57.08 | 55.88 | 56.90 | 519,929 | +0.30(+0.53%) |
Jan 30, 2019 | 56.50 | 57.16 | 56.22 | 56.60 | 530,763 | +0.36(+0.65%) |
Jan 29, 2019 | 55.73 | 56.35 | 55.17 | 56.24 | 810,420 | +0.62(+1.12%) |
Jan 28, 2019 | 55.10 | 55.72 | 54.95 | 55.62 | 517,932 | +0.25(+0.45%) |
Jan 25, 2019 | 54.78 | 55.43 | 54.36 | 55.37 | 736,554 | +0.77(+1.40%) |
Jan 24, 2019 | 54.78 | 55.08 | 54.44 | 54.60 | 545,949 | -0.22(-0.40%) |
Jan 23, 2019 | 55.08 | 55.08 | 54.29 | 54.82 | 896,015 | -0.07(-0.13%) |
Jan 22, 2019 | 55.06 | 55.32 | 54.36 | 54.89 | 1,431,368 | -0.25(-0.45%) |
Jan 18, 2019 | 55.04 | 55.20 | 54.31 | 55.14 | 708,444 | +0.21(+0.38%) |
Jan 17, 2019 | 54.59 | 55.22 | 54.48 | 54.93 | 495,589 | +0.30(+0.55%) |
Jan 16, 2019 | 54.59 | 55.29 | 53.86 | 54.63 | 824,696 | -0.03(-0.06%) |
Jan 15, 2019 | 54.22 | 54.80 | 54.07 | 54.66 | 565,343 | +0.57(+1.04%) |
Jan 14, 2019 | 53.98 | 54.25 | 53.66 | 54.10 | 493,913 | -0.06(-0.10%) |
Jan 11, 2019 | 53.93 | 54.17 | 53.23 | 54.15 | 545,357 | +0.23(+0.42%) |
Jan 10, 2019 | 52.83 | 54.02 | 52.64 | 53.93 | 535,175 | +1.05(+1.99%) |
Jan 09, 2019 | 52.56 | 53.06 | 51.91 | 52.88 | 527,160 | +0.61(+1.16%) |
Jan 08, 2019 | 51.58 | 52.51 | 51.42 | 52.27 | 718,000 | +1.11(+2.16%) |
Jan 07, 2019 | 50.56 | 51.43 | 50.49 | 51.17 | 605,677 | +0.75(+1.49%) |
Jan 04, 2019 | 50.02 | 51.11 | 49.95 | 50.41 | 543,375 | +0.67(+1.35%) |
Jan 03, 2019 | 49.62 | 50.41 | 49.22 | 49.74 | 614,304 | +0.13(+0.26%) |